002075.SZ002075.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.81 | $5.90 | $5.74 | $5.78 | 47.64M |
| 1/14/2026 | $5.90 | $6.02 | $5.79 | $5.81 | 85.45M |
| 1/13/2026 | $5.80 | $6.13 | $5.75 | $5.94 | 138.76M |
| 1/12/2026 | $5.80 | $5.85 | $5.76 | $5.80 | 60.34M |
| 1/9/2026 | $5.75 | $5.85 | $5.73 | $5.77 | 42.59M |
| 1/8/2026 | $5.72 | $5.79 | $5.70 | $5.74 | 29.36M |
| 1/7/2026 | $5.78 | $5.80 | $5.70 | $5.74 | 33.53M |
| 1/6/2026 | $5.73 | $5.85 | $5.72 | $5.78 | 42.50M |
| 1/5/2026 | $5.75 | $5.77 | $5.65 | $5.71 | 46.06M |
| 12/31/2025 | $5.68 | $5.81 | $5.63 | $5.75 | 43.63M |
| 12/30/2025 | $5.67 | $5.75 | $5.63 | $5.69 | 23.85M |
| 12/29/2025 | $5.77 | $5.78 | $5.68 | $5.69 | 31.81M |
| 12/26/2025 | $5.71 | $5.84 | $5.70 | $5.77 | 30.98M |
| 12/25/2025 | $5.66 | $5.77 | $5.65 | $5.73 | 26.77M |
| 12/24/2025 | $5.65 | $5.72 | $5.60 | $5.68 | 23.62M |
| 12/23/2025 | $5.69 | $5.76 | $5.61 | $5.66 | 23.44M |
| 12/22/2025 | $5.66 | $5.79 | $5.65 | $5.69 | 21.87M |
| 12/19/2025 | $5.58 | $5.69 | $5.58 | $5.66 | 22.97M |
| 12/18/2025 | $5.60 | $5.67 | $5.57 | $5.58 | 17.43M |
| 12/17/2025 | $5.56 | $5.65 | $5.51 | $5.62 | 21.72M |
| 12/16/2025 | $5.69 | $5.72 | $5.57 | $5.58 | 25.92M |
| 12/15/2025 | $5.68 | $5.82 | $5.65 | $5.67 | 30.02M |
| 12/12/2025 | $5.72 | $5.76 | $5.64 | $5.66 | 25.88M |
| 12/11/2025 | $5.91 | $5.92 | $5.68 | $5.68 | 43.90M |
| 12/10/2025 | $5.84 | $5.94 | $5.80 | $5.91 | 32.22M |
| 12/9/2025 | $5.87 | $5.91 | $5.82 | $5.83 | 24.02M |
| 12/8/2025 | $5.97 | $6.01 | $5.86 | $5.88 | 37.08M |
| 12/5/2025 | $6.02 | $6.03 | $5.91 | $5.96 | 29.92M |
| 12/4/2025 | $5.84 | $6.15 | $5.83 | $6.01 | 65.78M |
| 12/3/2025 | $5.87 | $5.90 | $5.78 | $5.85 | 26.08M |
| 12/2/2025 | $5.93 | $5.94 | $5.85 | $5.87 | 31.14M |
| 12/1/2025 | $5.99 | $6.04 | $5.80 | $5.94 | 53.86M |
| 11/28/2025 | $6.04 | $6.04 | $5.90 | $6.01 | 49.20M |
| 11/27/2025 | $5.88 | $6.17 | $5.78 | $6.03 | 95.08M |
| 11/26/2025 | $5.81 | $5.98 | $5.80 | $5.88 | 81.51M |
| 11/25/2025 | $5.59 | $5.75 | $5.53 | $5.68 | 36.03M |
| 11/24/2025 | $5.43 | $5.60 | $5.42 | $5.58 | 32.53M |
| 11/21/2025 | $5.56 | $5.67 | $5.39 | $5.40 | 46.49M |
| 11/20/2025 | $5.60 | $5.65 | $5.59 | $5.61 | 22.18M |
| 11/19/2025 | $5.65 | $5.69 | $5.55 | $5.59 | 24.24M |
| 11/18/2025 | $5.73 | $5.75 | $5.61 | $5.66 | 34.71M |
| 11/17/2025 | $5.75 | $5.78 | $5.66 | $5.76 | 30.92M |
| 11/14/2025 | $5.81 | $5.85 | $5.75 | $5.75 | 31.38M |
| 11/13/2025 | $5.77 | $5.88 | $5.74 | $5.83 | 41.26M |
| 11/12/2025 | $5.79 | $5.83 | $5.74 | $5.77 | 26.78M |
| 11/11/2025 | $5.83 | $5.84 | $5.77 | $5.80 | 29.21M |
| 11/10/2025 | $5.85 | $5.89 | $5.79 | $5.84 | 30.38M |
| 11/7/2025 | $5.90 | $5.94 | $5.84 | $5.87 | 29.52M |
| 11/6/2025 | $5.88 | $5.94 | $5.83 | $5.91 | 35.04M |
| 11/5/2025 | $5.73 | $5.89 | $5.71 | $5.87 | 41.80M |
| 11/4/2025 | $5.85 | $5.90 | $5.75 | $5.78 | 34.08M |
| 11/3/2025 | $5.80 | $5.89 | $5.78 | $5.87 | 48.87M |
| 10/31/2025 | $5.70 | $5.83 | $5.67 | $5.78 | 50.01M |
| 10/30/2025 | $5.72 | $5.80 | $5.66 | $5.73 | 78.10M |
| 10/29/2025 | $5.60 | $5.64 | $5.53 | $5.62 | 27.21M |
| 10/28/2025 | $5.64 | $5.66 | $5.59 | $5.60 | 25.25M |
| 10/27/2025 | $5.60 | $5.71 | $5.58 | $5.66 | 39.14M |
| 10/24/2025 | $5.63 | $5.67 | $5.56 | $5.59 | 26.01M |
| 10/23/2025 | $5.60 | $5.64 | $5.54 | $5.63 | 19.49M |
| 10/22/2025 | $5.60 | $5.67 | $5.56 | $5.61 | 22.48M |
| 10/21/2025 | $5.51 | $5.66 | $5.50 | $5.61 | 30.58M |
| 10/20/2025 | $5.54 | $5.56 | $5.47 | $5.51 | 25.20M |
| 10/17/2025 | $5.58 | $5.68 | $5.49 | $5.53 | 30.99M |